Xtrackers MSCI USA Consumer St
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Apr 2020 |
GBX |
2,594.5 |
2,625.068 |
2,593.415 |
2,597.25 |
2,597.25 |
+85 (+3.38%)
|
2,858 |
| 3 Apr 2020 |
GBX |
2,498.429 |
2,512.25 |
2,490 |
2,512.25 |
2,512.25 |
+66 (+2.70%)
|
1,069 |
| 2 Apr 2020 |
GBX |
2,457.5 |
2,458.2008 |
2,437 |
2,446.25 |
2,446.25 |
+2.25 (+0.09%)
|
439 |
| 1 Apr 2020 |
GBX |
2,403 |
2,457.598 |
2,400.5 |
2,444 |
2,444 |
-56.75 (-2.27%)
|
1,497 |
| 31 Mar 2020 |
GBX |
2,511 |
2,529.11 |
2,500.75 |
2,500.75 |
2,500.75 |
+14.25 (+0.57%)
|
1,184 |
| 30 Mar 2020 |
GBX |
2,422 |
2,486.5 |
2,419.322 |
2,486.5 |
2,486.5 |
+67.25 (+2.78%)
|
273 |
| 27 Mar 2020 |
GBX |
2,429 |
2,453 |
2,416 |
2,419.25 |
2,419.25 |
-22.25 (-0.91%)
|
2,376 |
| 26 Mar 2020 |
GBX |
2,373 |
2,441.5 |
2,373 |
2,441.5 |
2,441.5 |
-4 (-0.16%)
|
690 |
| 25 Mar 2020 |
GBX |
2,429.5 |
2,466.71 |
2,424 |
2,445.5 |
2,445.5 |
+2.75 (+0.11%)
|
3,304 |
| 24 Mar 2020 |
GBX |
2,418 |
2,442.75 |
2,414.5 |
2,442.75 |
2,442.75 |
+37 (+1.54%)
|
808 |
| 23 Mar 2020 |
GBX |
2,364.738 |
2,405.75 |
2,364.738 |
2,405.75 |
2,405.75 |
-67.75 (-2.74%)
|
357 |
| 20 Mar 2020 |
GBX |
2,517.247 |
2,517.247 |
2,473.5 |
2,473.5 |
2,473.5 |
-126.75 (-4.87%)
|
3,604 |
| 19 Mar 2020 |
GBX |
2,647 |
2,674.301 |
2,600.25 |
2,600.25 |
2,600.25 |
-13 (-0.50%)
|
1,190 |
| 18 Mar 2020 |
GBX |
2,546.964 |
2,699.5 |
2,546.964 |
2,613.25 |
2,613.25 |
+17.25 (+0.66%)
|
442 |
| 17 Mar 2020 |
GBX |
2,482.5 |
2,655.094 |
2,411.9085 |
2,596 |
2,596 |
+96 (+3.84%)
|
9,130 |
| 16 Mar 2020 |
GBX |
2,350 |
2,500 |
2,350 |
2,500 |
2,500 |
+100 (+4.17%)
|
231 |
| 13 Mar 2020 |
GBX |
2,387.5 |
2,430 |
2,387.5 |
2,400 |
2,400 |
+22.5 (+0.95%)
|
762 |
| 12 Mar 2020 |
GBX |
2,437.374 |
2,437.374 |
2,377.5 |
2,377.5 |
2,377.5 |
-144.25 (-5.72%)
|
69 |
| 11 Mar 2020 |
GBX |
2,585.236 |
2,585.236 |
2,521.75 |
2,521.75 |
2,521.75 |
-7.75 (-0.31%)
|
342 |
| 10 Mar 2020 |
GBX |
2,509.5 |
2,614.5 |
2,502.6018 |
2,529.5 |
2,529.5 |
-31 (-1.21%)
|
355 |
| 9 Mar 2020 |
GBX |
2,522 |
2,560.5 |
2,522 |
2,560.5 |
2,560.5 |
-61.75 (-2.35%)
|
220 |
| 6 Mar 2020 |
GBX |
2,652 |
2,652 |
2,622.25 |
2,622.25 |
2,622.25 |
-96.25 (-3.54%)
|
294 |
| 5 Mar 2020 |
GBX |
2,683 |
2,730 |
2,683 |
2,718.5 |
2,718.5 |
+33.5 (+1.25%)
|
3,342 |
| 4 Mar 2020 |
GBX |
2,681.5 |
2,685 |
2,661.5 |
2,685 |
2,685 |
+37.5 (+1.42%)
|
1,566 |
| 3 Mar 2020 |
GBX |
2,657 |
2,703.733 |
2,647.5 |
2,647.5 |
2,647.5 |
+23 (+0.88%)
|
11,138 |
| 2 Mar 2020 |
GBX |
2,516.5 |
2,624.5 |
2,516.5 |
2,624.5 |
2,624.5 |
+120 (+4.79%)
|
4,018 |
| 28 Feb 2020 |
GBX |
2,560 |
2,561 |
2,480.3925 |
2,504.5 |
2,504.5 |
-130.5 (-4.95%)
|
2,798 |
| 27 Feb 2020 |
GBX |
2,674.5 |
2,675.6888 |
2,635 |
2,635 |
2,635 |
-76 (-2.80%)
|
1,046 |
| 26 Feb 2020 |
GBX |
2,676.5 |
2,711.5 |
2,676.5 |
2,711 |
2,711 |
+2 (+0.07%)
|
313 |
| 25 Feb 2020 |
GBX |
2,734.5 |
2,734.5 |
2,709 |
2,709 |
2,709 |
-50 (-1.81%)
|
36 |
